Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	4.703	4.758	4.660	4.703	6,084,100	+0.01(+0.25%)
May 27, 2010	4.652	4.724	4.615	4.692	2,916,101	+0.14(+2.97%)
May 26, 2010	4.601	4.659	4.549	4.557	4,369,128	-0.02(-0.34%)
May 25, 2010	4.519	4.579	4.465	4.572	4,672,945	-0.05(-1.04%)
May 24, 2010	4.671	4.692	4.619	4.620	1,854,543	-0.07(-1.39%)
May 21, 2010	4.555	4.687	4.510	4.686	5,947,712	+0.08(+1.75%)
May 20, 2010	4.600	4.693	4.588	4.605	4,580,574	-0.15(-3.22%)
May 19, 2010	4.743	4.810	4.653	4.758	4,120,215	-0.05(-0.96%)
May 18, 2010	4.890	4.907	4.775	4.804	2,988,823	-0.05(-0.95%)
May 17, 2010	4.906	4.947	4.775	4.850	3,710,832	-0.06(-1.28%)
May 14, 2010	4.913	5.043	4.871	4.913	2,881,999	-0.15(-2.90%)
May 13, 2010	5.067	5.120	5.045	5.060	2,077,201	+0.00(+0.06%)
May 12, 2010	5.087	5.115	5.018	5.057	2,682,347	+0.08(+1.71%)
May 11, 2010	5.032	5.059	4.953	4.972	5,041,262	+0.07(+1.43%)
May 10, 2010	4.880	4.910	4.856	4.902	3,605,209	+0.12(+2.43%)
May 07, 2010	4.711	4.809	4.588	4.785	8,135,090	+0.05(+1.04%)
May 06, 2010	4.792	4.859	4.432	4.736	6,348,931	-0.04(-0.73%)
May 05, 2010	4.845	4.879	4.767	4.771	3,484,684	-0.16(-3.18%)
May 04, 2010	4.932	5.037	4.896	4.928	4,722,902	-0.16(-3.14%)
May 03, 2010	5.021	5.096	4.980	5.087	2,900,378	+0.11(+2.17%)
Apr 30, 2010	5.069	5.069	4.973	4.979	2,929,690	-0.06(-1.21%)
Apr 29, 2010	5.070	5.083	5.019	5.040	2,182,721	+0.01(+0.18%)
Apr 28, 2010	5.112	5.114	4.990	5.031	3,403,008	-0.07(-1.45%)
Apr 27, 2010	5.207	5.223	5.082	5.105	2,408,159	-0.10(-1.84%)
Apr 26, 2010	5.211	5.269	5.192	5.201	3,591,567	-0.01(-0.18%)
Apr 23, 2010	5.101	5.218	5.082	5.210	1,918,569	+0.09(+1.67%)
Apr 22, 2010	5.140	5.155	5.110	5.124	1,831,489	-0.02(-0.46%)
Apr 21, 2010	5.202	5.205	5.110	5.148	2,299,520	-0.03(-0.58%)
Apr 20, 2010	5.140	5.260	5.140	5.178	706,926	+0.09(+1.72%)
Apr 19, 2010	5.017	5.092	5.006	5.090	1,858,452	+0.06(+1.29%)
Apr 16, 2010	5.141	5.152	4.969	5.025	2,995,133	-0.13(-2.56%)
Apr 15, 2010	5.174	5.217	5.148	5.157	1,382,931	+0.01(+0.20%)
Apr 14, 2010	5.139	5.181	5.098	5.147	1,534,649	+0.02(+0.46%)
Apr 13, 2010	5.121	5.135	5.041	5.123	1,846,858	+0.01(+0.28%)
Apr 12, 2010	5.091	5.134	5.058	5.109	1,180,352	+0.02(+0.43%)
Apr 09, 2010	5.059	5.118	5.041	5.087	1,468,352	+0.02(+0.33%)
Apr 08, 2010	5.009	5.094	4.982	5.071	1,639,087	+0.04(+0.84%)
Apr 07, 2010	5.045	5.063	5.005	5.029	1,735,162	-0.01(-0.20%)
Apr 06, 2010	5.015	5.049	5.012	5.039	858,024	+0.03(+0.56%)
Apr 05, 2010	5.024	5.029	5.003	5.011	1,426,427	+0.02(+0.43%)
Apr 01, 2010	4.965	4.989	4.989	4.989	2,239,345	+0.07(+1.38%)
Mar 31, 2010	4.965	4.993	4.913	4.921	1,532,631	-0.02(-0.35%)
Mar 30, 2010	4.930	4.960	4.918	4.939	1,643,910	+0.03(+0.57%)
Mar 29, 2010	4.913	4.916	4.865	4.911	1,667,147	+0.03(+0.68%)
Mar 26, 2010	4.928	4.942	4.837	4.878	1,707,684	-0.06(-1.31%)
Mar 25, 2010	4.961	4.982	4.926	4.943	1,558,712	+0.02(+0.31%)
Mar 24, 2010	4.985	4.998	4.913	4.928	1,202,211	-0.07(-1.48%)
Mar 23, 2010	4.929	5.031	4.929	5.002	2,062,079	+0.08(+1.65%)
Mar 22, 2010	4.866	4.947	4.855	4.920	1,335,515	+0.00(+0.00%)
Mar 19, 2010	4.979	4.981	4.866	4.920	2,308,912	-0.04(-0.79%)
Mar 18, 2010	4.988	5.035	4.938	4.960	2,025,365	-0.03(-0.52%)
Mar 17, 2010	4.987	5.024	4.971	4.985	1,810,308	+0.01(+0.29%)
Mar 16, 2010	4.922	4.976	4.896	4.971	1,376,042	+0.06(+1.22%)
Mar 15, 2010	4.881	4.920	4.881	4.911	1,612,580	+0.01(+0.23%)
Mar 12, 2010	4.885	4.901	4.863	4.900	1,850,467	+0.04(+0.81%)
Mar 11, 2010	4.818	4.861	4.803	4.861	1,247,765	+0.02(+0.38%)
Mar 10, 2010	4.838	4.861	4.811	4.842	1,963,230	-0.01(-0.17%)
Mar 09, 2010	4.808	4.857	4.808	4.850	2,650,926	+0.05(+1.12%)
Mar 08, 2010	4.794	4.813	4.768	4.797	1,758,079	+0.04(+0.74%)
Mar 05, 2010	4.751	4.793	4.737	4.762	2,100,918	+0.05(+1.01%)
Mar 04, 2010	4.688	4.738	4.686	4.714	3,756,957	+0.03(+0.57%)
Mar 03, 2010	4.673	4.706	4.672	4.687	2,162,355	+0.03(+0.66%)
Mar 02, 2010	4.694	4.700	4.650	4.657	1,785,062	-0.01(-0.29%)